CTCP Tập đoàn Đức Long Gia Lai (dlg)

3.29
-0.06
(-1.79%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.55 21.15% 80,774,700 1,478,500 4.2
2.56
3.55
3.35
2 tháng
(2025-11-28) 		0.44 16.24% 117,519,700 754,800 2.3
2.56
3.55
3.35
3 tháng
(2025-10-29) 		0.41 14.96% 164,844,300 80,600 0.3
2.55
3.55
3.35
6 tháng
(2025-07-31) 		-0.57 -15.32% 390,685,900 -3,247,600 -9.8
2.45
3.72
3.35
12 tháng
(2025-02-03) 		1.13 55.94% 757,630,800 15,776,840 19.7
1.79
3.72
3.35
24 tháng
(2024-02-07) 		0.89 39.38% 1,065,732,700 16,347,240 21.0
1.62
3.72
3.35
36 tháng
(2023-02-13) 		1.08 52.17% 1,849,004,600 15,303,797 18.2
1.62
3.72
3.35
60 tháng
(2021-02-22) 		1.32 72.13% 5,032,278,700 12,219,369 -6.3
1.45
10.50
3.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
2.06
 1,000,000 2.09 2.13 2.05 0 1,700 -0.0
21/06/2024
2.08
 1,443,300 2.07 2.15 2.07 149,000 12,900 0.3
20/06/2024
2.07
 1,067,800 2.06 2.07 2.04 0 24,800 -0.1
19/06/2024
2.06
 1,049,300 2.05 2.06 2 0 90,600 -0.2
18/06/2024
2.03
 1,490,700 2.08 2.08 2.03 12,400 500 0.0
17/06/2024
2.06
 814,800 2.07 2.09 2.06 11,900 25,200 -0.0
14/06/2024
2.08
 1,076,900 2.11 2.13 2.08 0 4,600 -0.0
13/06/2024
2.11
 1,240,100 2.10 2.12 2.08 0 76,300 -0.2
12/06/2024
2.09
 911,600 2.11 2.13 2.08 0 38,100 -0.1
11/06/2024
2.13
 800,600 2.15 2.16 2.10 0 17,900 -0.0
10/06/2024
2.14
 1,194,700 2.12 2.15 2.12 38,000 30,500 0.0
07/06/2024
2.11
 1,095,000 2.15 2.15 2.09 27,800 84,700 -0.1
06/06/2024
2.09
 2,184,400 2.10 2.17 2.08 77,500 300 0.2
05/06/2024
2.10
 1,166,900 2.11 2.13 2.09 11,100 0 0.0
04/06/2024
2.11
 1,195,100 2.12 2.15 2.09 48,600 1,600 0.1
03/06/2024
2.12
 1,220,400 2.10 2.15 2.10 0 44,100 -0.1
31/05/2024
2.09
 773,600 2.16 2.17 2.07 0 110,000 -0.2
30/05/2024
2.14
 1,895,700 2.10 2.15 2.08 47,300 1,500 0.1
29/05/2024
2.11
 2,611,000 2.04 2.15 2.03 19,500 2,000 0.0
28/05/2024
2.04
 1,097,300 2.07 2.08 2.03 0 100 -0.0
27/05/2024
2.06
 693,900 2.06 2.07 2.02 0 0 0
24/05/2024
2.05
 2,160,900 2.06 2.11 2.01 0 7,500 -0.0
23/05/2024
2.06
 664,000 2.09 2.09 2.03 100 10,900 -0.0
22/05/2024
2.09
 1,088,100 2.11 2.12 2.08 25,000 1,400 0.0
21/05/2024
2.10
 2,393,700 2.06 2.13 2.05 51,600 33,100 0.0
20/05/2024
2.06
 952,800 2.07 2.08 2.04 5,200 166,900 -0.3
17/05/2024
2.06
 1,039,600 2.07 2.07 2.03 18,900 95,800 -0.2
16/05/2024
2.05
 1,196,400 2.05 2.07 2.03 700 113,700 -0.2
15/05/2024
2.05
 1,397,400 2.04 2.08 2.02 225,700 7,900 0.4
14/05/2024
2.04
 1,120,300 2.08 2.09 2.04 0 264,700 -0.5
13/05/2024
2.08
 3,122,600 1.98 2.09 1.98 336,400 30,700 0.6
10/05/2024
1.98
 1,509,900 1.98 2.02 1.97 0 1,500 -0.0
09/05/2024
1.99
 1,151,600 2.01 2.01 1.99 133,400 24,200 0.2
08/05/2024
2
 997,100 1.98 2.01 1.96 35,700 5,700 0.1
07/05/2024
2.01
 1,408,000 2.02 2.02 2 63,200 1,800 0.1
06/05/2024
2.01
 1,286,000 2 2.04 2 22,600 17,200 0.0
03/05/2024
2.01
 1,778,200 2.05 2.05 2.01 143,000 97,000 0.1
02/05/2024
1.97
 1,601,400 1.97 1.97 1.97 0 100 -0.0
26/04/2024
1.85
 527,700 1.85 1.88 1.85 100 15,200 -0.0
25/04/2024
1.85
 510,400 1.89 1.89 1.85 0 26,200 -0.0
24/04/2024
1.89
 1,203,800 1.85 1.91 1.84 133,400 2,300 0.2
23/04/2024
1.85
 794,500 1.87 1.90 1.84 100 15,000 -0.0
22/04/2024
1.88
 1,118,900 1.79 1.89 1.79 125,000 0 0.2
19/04/2024
1.78
 1,183,800 1.81 1.82 1.77 700 100 0.0
17/04/2024
1.81
 1,403,600 1.83 1.83 1.75 14,800 0 0.0
16/04/2024
1.80
 2,336,200 1.83 1.85 1.75 1,200 0 0.0
15/04/2024
1.82
 1,683,300 1.93 1.94 1.81 1,300 29,000 -0.1
12/04/2024
1.92
 2,242,700 1.97 1.98 1.92 0 195,200 -0.4
11/04/2024
1.97
 1,827,100 1.99 2 1.95 0 48,700 -0.1
10/04/2024
1.99
 1,756,000 2.04 2.05 1.99 7,600 0 0.0
09/04/2024
2.04
 3,721,800 1.90 2.07 1.90 217,600 89,900 0.3
08/04/2024
1.98
 10,443,400 1.98 2.02 1.98 21,300 140,000 -0.2
05/04/2024
2.12
 4,898,900 2.26 2.26 2.12 43,000 223,800 -0.4
04/04/2024
2.27
 2,318,600 2.30 2.30 2.27 1,000 75,800 -0.2
03/04/2024
2.29
 1,420,300 2.30 2.32 2.29 11,200 155,100 -0.3
02/04/2024
2.30
 1,064,400 2.28 2.31 2.28 1,000 83,700 -0.2
01/04/2024
2.29
 2,628,400 2.31 2.32 2.28 9,400 368,400 -0.8
29/03/2024
2.31
 2,165,600 2.35 2.35 2.30 12,500 299,800 -0.7
28/03/2024
2.35
 2,393,900 2.35 2.36 2.32 42,100 232,300 -0.4
27/03/2024
2.33
 857,800 2.34 2.38 2.32 76,000 70,700 0.0
26/03/2024
2.34
 1,785,100 2.34 2.36 2.31 59,200 278,100 -0.5
25/03/2024
2.36
 1,072,200 2.42 2.42 2.34 0 275,300 -0.7
22/03/2024
2.39
 3,370,600 2.36 2.41 2.35 736,200 1,200 1.8
21/03/2024
2.36
 2,316,900 2.34 2.38 2.31 551,500 2,800 1.3
20/03/2024
2.33
 1,150,100 2.32 2.34 2.30 0 68,900 -0.2
19/03/2024
2.34
 1,113,600 2.33 2.34 2.30 35,900 48,800 -0.0
18/03/2024
2.33
 2,909,100 2.35 2.38 2.28 237,900 113,900 0.3
15/03/2024
2.35
 1,113,700 2.33 2.36 2.31 39,700 59,300 -0.0
14/03/2024
2.33
 2,566,300 2.32 2.39 2.31 357,100 28,700 0.8
13/03/2024
2.33
 2,260,700 2.29 2.33 2.28 110,200 68,200 0.1
12/03/2024
2.29
 1,291,900 2.29 2.31 2.27 200 257,300 -0.6
11/03/2024
2.29
 1,700,500 2.30 2.33 2.28 2,000 324,400 -0.7
08/03/2024
2.32
 1,679,500 2.38 2.40 2.29 900 74,900 -0.2
07/03/2024
2.38
 1,237,400 2.40 2.43 2.36 21,600 8,500 0.0
06/03/2024
2.39
 4,559,000 2.34 2.47 2.30 778,100 4,000 1.8
05/03/2024
2.31
 2,199,000 2.34 2.35 2.29 27,600 2,900 0.1
04/03/2024
2.32
 1,339,800 2.32 2.36 2.31 8,500 1,000 0.0
01/03/2024
2.32
 1,741,700 2.30 2.33 2.28 91,600 0 0.2
29/02/2024
2.30
 1,835,300 2.30 2.31 2.27 3,200 50,200 -0.1
28/02/2024
2.30
 1,531,800 2.28 2.34 2.28 700 260,500 -0.6
27/02/2024
2.31
 1,017,400 2.30 2.33 2.29 0 257,800 -0.6
26/02/2024
2.30
 1,116,800 2.34 2.34 2.29 7,700 13,600 -0.0
23/02/2024
2.33
 1,910,500 2.37 2.41 2.31 100 97,000 -0.2
22/02/2024
2.37
 3,171,600 2.29 2.39 2.29 664,400 15,600 1.5
21/02/2024
2.30
 1,433,700 2.33 2.33 2.28 6,800 5,400 0.0
20/02/2024
2.31
 1,378,900 2.35 2.35 2.30 7,100 7,600 -0.0
19/02/2024
2.34
 1,549,200 2.33 2.35 2.31 113,800 0 0.3
16/02/2024
2.33
 1,352,200 2.31 2.34 2.28 23,200 3,100 0.0
15/02/2024
2.29
 903,800 2.27 2.31 2.27 23,100 0 0.1
07/02/2024
2.26
 852,200 2.26 2.29 2.26 0 0 0
06/02/2024
2.26
 1,131,500 2.20 2.29 2.19 5,200 130,600 -0.3
05/02/2024
2.20
 1,946,800 2.24 2.28 2.20 300 34,100 -0.1
02/02/2024
2.28
 1,387,600 2.28 2.34 2.28 0 132,900 -0.3
01/02/2024
2.28
 1,685,400 2.29 2.31 2.23 116,900 50,000 0.1
31/01/2024
2.30
 13,007,700 2.42 2.44 2.30 43,400 136,000 -0.2
30/01/2024
2.47
 2,170,200 2.52 2.55 2.47 148,800 18,300 0.3
29/01/2024
2.52
 895,700 2.59 2.59 2.52 0 35,600 -0.1
26/01/2024
2.56
 1,043,600 2.52 2.60 2.52 200 17,000 -0.0
25/01/2024
2.53
 1,115,300 2.56 2.60 2.52 0 80,600 -0.2
24/01/2024
2.55
 2,515,600 2.59 2.61 2.55 14,900 151,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng |